INVE(INVE)
INVE
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $4.00 | $4.00 | $4.00 | $4.00 | 210 |
| 5/21/2026 | $3.91 | $4.10 | $3.91 | $3.99 | 47,110 |
| 5/20/2026 | $4.07 | $4.08 | $3.92 | $3.96 | 116,846 |
| 5/19/2026 | $3.81 | $4.02 | $3.72 | $3.94 | 150,836 |
| 5/18/2026 | $3.80 | $3.95 | $3.75 | $3.82 | 100,700 |
| 5/15/2026 | $3.94 | $3.95 | $3.71 | $3.81 | 250,500 |
| 5/14/2026 | $4.36 | $4.54 | $3.70 | $3.96 | 473,112 |
| 5/13/2026 | $4.80 | $4.95 | $4.75 | $4.82 | 138,131 |
| 5/12/2026 | $4.88 | $4.97 | $4.76 | $4.82 | 127,681 |
| 5/11/2026 | $5.09 | $5.12 | $4.81 | $4.82 | 162,506 |
| 5/8/2026 | $5.08 | $5.25 | $4.99 | $5.14 | 127,600 |
| 5/7/2026 | $5.25 | $5.30 | $4.91 | $5.04 | 170,700 |
| 5/6/2026 | $5.08 | $5.30 | $4.99 | $5.29 | 135,303 |
| 5/5/2026 | $4.82 | $5.13 | $4.76 | $5.03 | 264,909 |
| 5/4/2026 | $4.98 | $5.03 | $4.76 | $4.84 | 440,902 |
| 5/1/2026 | $4.71 | $5.09 | $4.64 | $4.96 | 312,700 |
| 4/30/2026 | $4.65 | $4.95 | $4.57 | $4.74 | 294,046 |
| 4/29/2026 | $4.79 | $4.80 | $4.58 | $4.64 | 199,591 |
| 4/28/2026 | $4.60 | $4.77 | $4.50 | $4.75 | 223,430 |
| 4/27/2026 | $4.37 | $4.84 | $4.34 | $4.75 | 999,510 |
| 4/24/2026 | $4.08 | $4.40 | $4.00 | $4.37 | 1.25M |
| 4/23/2026 | $4.00 | $4.00 | $3.80 | $3.88 | 415,148 |
| 4/22/2026 | $3.95 | $4.05 | $3.85 | $3.94 | 581,900 |
| 4/21/2026 | $4.05 | $4.06 | $3.80 | $3.93 | 851,634 |
| 4/20/2026 | $3.83 | $3.92 | $3.66 | $3.92 | 390,515 |
| 4/17/2026 | $3.69 | $3.79 | $3.69 | $3.72 | 122,926 |
| 4/16/2026 | $3.72 | $3.78 | $3.60 | $3.69 | 259,819 |
| 4/15/2026 | $3.69 | $3.70 | $3.59 | $3.68 | 80,819 |
| 4/14/2026 | $3.70 | $3.81 | $3.61 | $3.66 | 129,246 |
| 4/13/2026 | $3.65 | $3.73 | $3.61 | $3.65 | 69,958 |
| 4/10/2026 | $3.69 | $3.80 | $3.58 | $3.69 | 74,000 |
| 4/9/2026 | $3.65 | $3.74 | $3.64 | $3.67 | 22,700 |
| 4/8/2026 | $3.75 | $3.75 | $3.60 | $3.69 | 106,900 |
| 4/7/2026 | $3.66 | $3.75 | $3.56 | $3.71 | 67,722 |
| 4/6/2026 | $3.75 | $3.84 | $3.67 | $3.70 | 73,100 |
| 4/2/2026 | $3.50 | $3.76 | $3.50 | $3.75 | 73,744 |
| 4/1/2026 | $3.73 | $3.76 | $3.60 | $3.69 | 34,700 |
| 3/31/2026 | $3.60 | $3.75 | $3.59 | $3.70 | 57,711 |
| 3/30/2026 | $3.75 | $3.79 | $3.50 | $3.58 | 178,700 |
| 3/27/2026 | $3.75 | $3.79 | $3.57 | $3.67 | 74,587 |
| 3/26/2026 | $4.06 | $4.08 | $3.71 | $3.79 | 515,400 |
| 3/25/2026 | $3.52 | $3.94 | $3.39 | $3.93 | 539,716 |
| 3/24/2026 | $3.30 | $3.51 | $3.30 | $3.49 | 118,307 |
| 3/23/2026 | $3.25 | $3.35 | $3.15 | $3.31 | 135,800 |
| 3/20/2026 | $3.24 | $3.27 | $3.10 | $3.14 | 77,400 |
| 3/19/2026 | $3.33 | $3.40 | $3.19 | $3.23 | 106,100 |
| 3/18/2026 | $3.42 | $3.45 | $3.29 | $3.36 | 44,300 |
| 3/17/2026 | $3.50 | $3.56 | $3.41 | $3.43 | 61,648 |
| 3/16/2026 | $3.62 | $3.74 | $3.45 | $3.46 | 113,600 |
| 3/13/2026 | $3.75 | $3.94 | $3.46 | $3.53 | 473,800 |
| 3/12/2026 | $3.25 | $3.46 | $3.25 | $3.31 | 85,200 |
| 3/11/2026 | $3.39 | $3.50 | $3.24 | $3.25 | 67,700 |
| 3/10/2026 | $3.44 | $3.71 | $3.28 | $3.36 | 177,915 |
| 3/9/2026 | $3.30 | $3.35 | $3.23 | $3.30 | 10,500 |
| 3/6/2026 | $3.26 | $3.40 | $3.23 | $3.29 | 59,446 |
| 3/5/2026 | $3.25 | $3.30 | $3.19 | $3.19 | 20,300 |
| 3/4/2026 | $3.33 | $3.35 | $3.17 | $3.30 | 23,019 |
| 3/3/2026 | $3.15 | $3.27 | $3.11 | $3.21 | 23,604 |
| 3/2/2026 | $3.16 | $3.19 | $3.12 | $3.17 | 24,100 |
| 2/27/2026 | $3.28 | $3.28 | $3.13 | $3.15 | 17,428 |
| 2/26/2026 | $3.15 | $3.25 | $3.13 | $3.13 | 25,826 |
| 2/25/2026 | $3.25 | $3.25 | $3.13 | $3.15 | 32,000 |
| 2/24/2026 | $3.30 | $3.30 | $3.10 | $3.15 | 26,206 |
| 2/23/2026 | $3.12 | $3.24 | $3.12 | $3.20 | 15,400 |